Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.81355932203 | 2.36 | 2.46 | 2.36 | 24990 | 2.39161841 | DE |
| 4 | 0.06 | 2.51046025105 | 2.39 | 2.46 | 2.35 | 21953 | 2.38304082 | DE |
| 12 | 0.04 | 1.65975103734 | 2.41 | 2.46 | 2.34 | 32059 | 2.39194735 | DE |
| 26 | -0.07 | -2.77777777778 | 2.52 | 2.65 | 2.25 | 47503 | 2.47429902 | DE |
| 52 | -0.095 | -3.73280943026 | 2.545 | 2.815 | 2.25 | 53652 | 2.45286949 | DE |
| 156 | -0.86 | -25.9818731118 | 3.31 | 6.5 | 2.04 | 81264 | 3.28345853 | DE |
| 260 | -0.11 | -4.296875 | 2.56 | 6.5 | 1.28 | 59171 | 3.22457017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.4 | 0.01 | 0.42 | 2.39 | 2.41 | 2.39 | 38112 |
| 1732208100 | 2.39 | 0 | 0.00 | 2.37 | 2.39 | 2.36 | 39506 |
| 1732121700 | 2.39 | 0 | 0.00 | 2.37 | 2.39 | 2.37 | 15262 |
| 1732035300 | 2.39 | 0.01 | 0.42 | 2.39 | 2.39 | 2.37 | 14180 |
| 1731948900 | 2.38 | 0 | 0.00 | 2.36 | 2.39 | 2.36 | 17890 |
| 1731689700 | 2.38 | 0.02 | 0.85 | 2.38 | 2.39 | 2.37 | 12821 |
| 1731603300 | 2.36 | -0.01 | -0.42 | 2.37 | 2.39 | 2.36 | 29159 |
| 1731516900 | 2.37 | -0.01 | -0.42 | 2.38 | 2.39 | 2.37 | 26121 |
| 1731430500 | 2.38 | 0 | 0.00 | 2.38 | 2.4 | 2.35 | 53745 |
| 1731344100 | 2.38 | -0.01 | -0.42 | 2.37 | 2.4 | 2.36 | 31186 |
| 1731084900 | 2.39 | 0.02 | 0.84 | 2.38 | 2.39 | 2.38 | 17728 |
| 1730998500 | 2.37 | 0.01 | 0.42 | 2.36 | 2.39 | 2.36 | 11817 |
| 1730912100 | 2.36 | -0.02 | -0.84 | 2.39 | 2.4 | 2.36 | 14564 |
| 1730825700 | 2.38 | -0.01 | -0.42 | 2.39 | 2.4 | 2.38 | 10740 |
| 1730739300 | 2.39 | 0 | 0.00 | 2.4 | 2.4 | 2.36 | 18098 |
| 1730480100 | 2.39 | 0.02 | 0.84 | 2.38 | 2.4 | 2.38 | 16229 |
| 1730393700 | 2.37 | -0.01 | -0.42 | 2.38 | 2.38 | 2.35 | 20981 |
| 1730307300 | 2.38 | -0.03 | -1.24 | 2.41 | 2.41 | 2.38 | 20762 |
| 1730220900 | 2.41 | 0.02 | 0.84 | 2.41 | 2.41 | 2.38 | 26247 |
| 1730134500 | 2.39 | 0 | 0.00 | 2.39 | 2.4 | 2.39 | 3905 |
| 1729871700 | 2.39 | 0 | 0.00 | 2.38 | 2.41 | 2.38 | 21938 |
| 1729785300 | 2.39 | 0 | 0.00 | 2.38 | 2.4 | 2.38 | 17927 |
| 1729698900 | 2.39 | 0 | 0.00 | 2.4 | 2.4 | 2.38 | 17052 |
| 1729612500 | 2.39 | 0 | 0.00 | 2.39 | 2.4 | 2.38 | 35654 |
| 1729526100 | 2.39 | -0.01 | -0.42 | 2.41 | 2.41 | 2.39 | 7270 |
| 1729266900 | 2.4 | 0.01 | 0.42 | 2.4 | 2.41 | 2.39 | 16963 |
| 1729180500 | 2.39 | 0.01 | 0.42 | 2.4 | 2.4 | 2.38 | 31008 |
| 1729094100 | 2.38 | -0.02 | -0.83 | 2.38 | 2.41 | 2.38 | 11450 |
| 1729007700 | 2.4 | 0 | 0.00 | 2.38 | 2.41 | 2.38 | 19310 |
| 1728921300 | 2.4 | 0.01 | 0.42 | 2.4 | 2.42 | 2.38 | 68985 |
| 1728662100 | 2.39 | 0.03 | 1.27 | 2.36 | 2.4 | 2.35 | 83643 |
| 1728575700 | 2.36 | -0.01 | -0.42 | 2.38 | 2.38 | 2.36 | 7190 |
| 1728489300 | 2.37 | -0.01 | -0.42 | 2.36 | 2.38 | 2.36 | 20389 |
| 1728402900 | 2.38 | -0.01 | -0.42 | 2.37 | 2.39 | 2.36 | 32974 |
| 1728316500 | 2.39 | 0 | 0.00 | 2.37 | 2.39 | 2.34 | 87015 |
| 1728057300 | 2.39 | 0.02 | 0.84 | 2.39 | 2.4 | 2.36 | 86379 |
| 1727970900 | 2.37 | -0.03 | -1.25 | 2.39 | 2.4 | 2.36 | 59323 |
| 1727884500 | 2.4 | 0.02 | 0.84 | 2.4 | 2.4 | 2.38 | 20345 |
| 1727798100 | 2.38 | -0.01 | -0.42 | 2.39 | 2.4 | 2.38 | 28130 |
| 1727711700 | 2.39 | 0.01 | 0.42 | 2.38 | 2.4 | 2.36 | 34431 |
| 1727452500 | 2.38 | -0.01 | -0.42 | 2.37 | 2.4 | 2.36 | 85857 |
| 1727366100 | 2.39 | -0.01 | -0.42 | 2.4 | 2.4 | 2.36 | 39038 |
| 1727279700 | 2.4 | 0.01 | 0.42 | 2.4 | 2.4 | 2.38 | 11744 |
| 1727193300 | 2.39 | -0.02 | -0.83 | 2.41 | 2.41 | 2.38 | 6042 |
| 1727106900 | 2.41 | 0.01 | 0.42 | 2.4 | 2.41 | 2.4 | 11109 |
| 1726847700 | 2.4 | -0.01 | -0.41 | 2.4 | 2.41 | 2.36 | 58128 |
| 1726761300 | 2.41 | 0 | 0.00 | 2.42 | 2.42 | 2.36 | 129614 |
| 1726674900 | 2.41 | -0.01 | -0.41 | 2.42 | 2.42 | 2.39 | 14305 |
| 1726588500 | 2.42 | 0 | 0.00 | 2.43 | 2.43 | 2.39 | 23993 |
| 1726502100 | 2.42 | 0.04 | 1.68 | 2.4 | 2.42 | 2.38 | 33635 |
| 1726242900 | 2.38 | -0.02 | -0.83 | 2.4 | 2.4 | 2.38 | 14121 |
| 1726156500 | 2.4 | 0.01 | 0.42 | 2.41 | 2.43 | 2.39 | 24847 |
| 1726070100 | 2.39 | -0.02 | -0.83 | 2.38 | 2.43 | 2.38 | 59237 |
| 1725983700 | 2.41 | 0.01 | 0.42 | 2.39 | 2.42 | 2.37 | 30466 |
| 1725897300 | 2.4 | 0.01 | 0.42 | 2.42 | 2.43 | 2.39 | 19275 |
| 1725638100 | 2.39 | -0.01 | -0.42 | 2.39 | 2.4 | 2.38 | 14053 |
| 1725551700 | 2.4 | 0 | 0.00 | 2.38 | 2.43 | 2.38 | 30907 |
| 1725465300 | 2.4 | -0.02 | -0.83 | 2.4 | 2.43 | 2.38 | 24231 |
| 1725378900 | 2.42 | 0.02 | 0.83 | 2.4 | 2.43 | 2.4 | 24261 |
| 1725292500 | 2.4 | -0.02 | -0.83 | 2.41 | 2.45 | 2.36 | 122265 |
| 1725033300 | 2.42 | 0.02 | 0.83 | 2.38 | 2.42 | 2.38 | 26200 |
| 1724946900 | 2.4 | 0.01 | 0.42 | 2.39 | 2.4 | 2.37 | 22803 |
| 1724860500 | 2.39 | 0.05 | 2.14 | 2.34 | 2.43 | 2.34 | 98349 |
| 1724774100 | 2.34 | -0.09 | -3.70 | 2.44 | 2.45 | 2.2799999 | 107531 |
| 1724687700 | 2.43 | -0.03 | -1.22 | 2.45 | 2.48 | 2.43 | 32682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
